Sensys Gatso Group AB (publ) (STO:SGG)
Sweden · Delayed Price · Currency is SEK 39.75
+0.70 (1.79%)
At close: Dec 5, 2025
Sensys Gatso Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38.65 | 40.00 | 38.20 | 39.75 | 39.75 | 1.79% | 8,707 |
| Dec 4, 2025 | 38.80 | 39.35 | 38.70 | 39.05 | 39.05 | 0.77% | 4,589 |
| Dec 3, 2025 | 39.25 | 40.00 | 38.70 | 38.75 | 38.75 | -1.27% | 6,333 |
| Dec 2, 2025 | 39.30 | 39.65 | 38.65 | 39.25 | 39.25 | -0.38% | 3,458 |
| Dec 1, 2025 | 39.80 | 40.35 | 39.40 | 39.40 | 39.40 | -2.35% | 3,259 |
| Nov 28, 2025 | 39.55 | 41.00 | 39.50 | 40.35 | 40.35 | -0.49% | 17,385 |
| Nov 27, 2025 | 41.00 | 41.00 | 40.10 | 40.55 | 40.55 | -1.10% | 3,940 |
| Nov 26, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 1.11% | 3,722 |
| Nov 25, 2025 | 40.20 | 40.85 | 39.75 | 40.55 | 40.55 | 0.50% | 6,460 |
| Nov 24, 2025 | 40.30 | 40.35 | 39.00 | 40.35 | 40.35 | 0.12% | 9,144 |
| Nov 21, 2025 | 41.00 | 41.30 | 38.30 | 40.30 | 40.30 | -0.49% | 17,667 |
| Nov 20, 2025 | 38.00 | 42.20 | 38.00 | 40.50 | 40.50 | 12.34% | 96,434 |
| Nov 19, 2025 | 37.10 | 37.55 | 35.25 | 36.05 | 36.05 | 0.14% | 10,482 |
| Nov 18, 2025 | 36.60 | 36.95 | 35.85 | 36.00 | 36.00 | -2.70% | 5,916 |
| Nov 17, 2025 | 37.00 | 37.15 | 36.20 | 37.00 | 37.00 | - | 1,451 |
| Nov 14, 2025 | 36.40 | 37.40 | 36.05 | 37.00 | 37.00 | 0.95% | 3,606 |
| Nov 13, 2025 | 35.75 | 36.80 | 35.75 | 36.65 | 36.65 | 1.10% | 2,128 |
| Nov 12, 2025 | 35.35 | 37.00 | 35.10 | 36.25 | 36.25 | 1.54% | 7,459 |
| Nov 11, 2025 | 36.00 | 36.85 | 35.00 | 35.70 | 35.70 | -3.25% | 13,749 |
| Nov 10, 2025 | 36.55 | 37.85 | 34.85 | 36.90 | 36.90 | 0.27% | 12,350 |
| Nov 7, 2025 | 38.00 | 38.15 | 36.05 | 36.80 | 36.80 | -3.29% | 14,243 |
| Nov 6, 2025 | 37.80 | 38.65 | 37.00 | 38.05 | 38.05 | 0.66% | 10,939 |
| Nov 5, 2025 | 37.35 | 38.85 | 36.75 | 37.80 | 37.80 | 1.34% | 8,874 |
| Nov 4, 2025 | 37.35 | 39.15 | 37.25 | 37.30 | 37.30 | -0.67% | 9,874 |
| Nov 3, 2025 | 37.80 | 38.65 | 37.20 | 37.55 | 37.55 | -0.92% | 8,647 |
| Oct 31, 2025 | 38.25 | 38.60 | 37.90 | 37.90 | 37.90 | -1.94% | 2,987 |
| Oct 30, 2025 | 39.00 | 39.95 | 38.20 | 38.65 | 38.65 | -3.13% | 10,424 |
| Oct 29, 2025 | 39.45 | 40.00 | 39.40 | 39.90 | 39.90 | 1.14% | 2,028 |
| Oct 28, 2025 | 39.00 | 39.95 | 38.20 | 39.45 | 39.45 | 1.15% | 10,604 |
| Oct 27, 2025 | 35.80 | 39.00 | 35.80 | 39.00 | 39.00 | 8.64% | 13,144 |
| Oct 24, 2025 | 36.20 | 36.65 | 35.55 | 35.90 | 35.90 | -3.23% | 13,900 |
| Oct 23, 2025 | 36.55 | 37.10 | 36.10 | 37.10 | 37.10 | 1.50% | 7,835 |
| Oct 22, 2025 | 36.75 | 37.60 | 36.10 | 36.55 | 36.55 | -2.53% | 13,979 |
| Oct 21, 2025 | 37.35 | 37.50 | 36.85 | 37.50 | 37.50 | 0.81% | 4,789 |
| Oct 20, 2025 | 37.10 | 37.50 | 36.70 | 37.20 | 37.20 | -0.13% | 16,749 |
| Oct 17, 2025 | 38.10 | 38.10 | 36.70 | 37.25 | 37.25 | -3.50% | 8,296 |
| Oct 16, 2025 | 38.95 | 38.95 | 38.00 | 38.60 | 38.60 | -1.03% | 2,553 |
| Oct 15, 2025 | 37.75 | 39.00 | 37.70 | 39.00 | 39.00 | 0.26% | 17,063 |
| Oct 14, 2025 | 37.90 | 39.10 | 37.70 | 38.90 | 38.90 | 1.83% | 7,427 |
| Oct 13, 2025 | 37.80 | 38.50 | 37.65 | 38.20 | 38.20 | -0.78% | 3,795 |
| Oct 10, 2025 | 38.60 | 38.60 | 37.60 | 38.50 | 38.50 | 0.39% | 4,123 |
| Oct 9, 2025 | 37.75 | 38.60 | 37.40 | 38.35 | 38.35 | 0.92% | 9,255 |
| Oct 8, 2025 | 38.55 | 39.00 | 37.55 | 38.00 | 38.00 | -1.81% | 10,848 |
| Oct 7, 2025 | 38.75 | 39.45 | 38.50 | 38.70 | 38.70 | -0.51% | 8,664 |
| Oct 6, 2025 | 38.95 | 39.50 | 38.70 | 38.90 | 38.90 | -1.52% | 5,962 |
| Oct 3, 2025 | 39.40 | 39.85 | 38.65 | 39.50 | 39.50 | 0.38% | 6,103 |
| Oct 2, 2025 | 39.50 | 39.80 | 39.10 | 39.35 | 39.35 | -1.38% | 6,608 |
| Oct 1, 2025 | 39.20 | 39.90 | 39.10 | 39.90 | 39.90 | 1.79% | 6,091 |
| Sep 30, 2025 | 39.70 | 39.90 | 39.20 | 39.20 | 39.20 | -0.51% | 2,811 |
| Sep 29, 2025 | 39.30 | 39.90 | 39.30 | 39.40 | 39.40 | -1.13% | 1,263 |